Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.92 | 44.33 | 42.81 | 44.23 | 723,515 | +1.36(+3.17%) |
May 23, 2024 | 43.31 | 43.45 | 42.67 | 42.87 | 769,601 | -0.21(-0.49%) |
May 22, 2024 | 43.12 | 43.59 | 42.62 | 43.08 | 804,705 | -0.33(-0.76%) |
May 21, 2024 | 43.36 | 43.80 | 43.00 | 43.41 | 1,346,712 | +0.20(+0.46%) |
May 20, 2024 | 42.67 | 43.32 | 42.39 | 43.21 | 481,534 | +0.32(+0.75%) |
May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 414,305 | -0.16(-0.37%) |
May 16, 2024 | 42.98 | 43.34 | 42.65 | 43.05 | 710,809 | -0.10(-0.23%) |
May 15, 2024 | 42.26 | 43.48 | 42.26 | 43.15 | 735,142 | +1.17(+2.78%) |
May 14, 2024 | 42.02 | 42.40 | 41.81 | 41.98 | 586,247 | +0.02(+0.05%) |
May 13, 2024 | 42.48 | 42.75 | 41.84 | 41.96 | 1,114,099 | -0.14(-0.33%) |
May 10, 2024 | 44.15 | 44.73 | 42.05 | 42.10 | 1,242,426 | -0.43(-1.00%) |
May 09, 2024 | 42.77 | 43.11 | 41.35 | 42.52 | 952,188 | -0.58(-1.36%) |
May 08, 2024 | 44.08 | 44.71 | 42.33 | 43.11 | 963,763 | -1.47(-3.29%) |
May 07, 2024 | 44.71 | 45.36 | 44.51 | 44.58 | 1,256,944 | -0.15(-0.33%) |
May 06, 2024 | 43.86 | 44.87 | 43.48 | 44.72 | 687,049 | +0.97(+2.22%) |
May 03, 2024 | 43.75 | 44.22 | 43.20 | 43.75 | 731,220 | +0.53(+1.24%) |
May 02, 2024 | 43.91 | 43.91 | 42.54 | 43.22 | 474,461 | -0.18(-0.41%) |
May 01, 2024 | 42.70 | 44.10 | 42.64 | 43.40 | 697,043 | +0.70(+1.65%) |
Apr 30, 2024 | 43.21 | 44.03 | 42.66 | 42.69 | 467,199 | -0.70(-1.62%) |
Apr 29, 2024 | 43.64 | 43.82 | 43.10 | 43.40 | 434,269 | -0.06(-0.14%) |
Apr 26, 2024 | 43.08 | 44.09 | 42.82 | 43.46 | 341,693 | +0.44(+1.01%) |
Apr 25, 2024 | 42.89 | 43.46 | 42.41 | 43.02 | 521,532 | -0.36(-0.82%) |
Apr 24, 2024 | 43.75 | 44.04 | 43.08 | 43.38 | 355,532 | -0.37(-0.84%) |
Apr 23, 2024 | 43.18 | 44.12 | 42.90 | 43.74 | 319,881 | +0.95(+2.22%) |
Apr 22, 2024 | 42.52 | 42.94 | 41.93 | 42.79 | 335,718 | +0.71(+1.70%) |
Apr 19, 2024 | 42.34 | 42.92 | 41.79 | 42.08 | 436,657 | -0.34(-0.79%) |
Apr 18, 2024 | 42.31 | 42.68 | 41.91 | 42.42 | 620,024 | -0.03(-0.07%) |
Apr 17, 2024 | 42.47 | 42.78 | 42.23 | 42.45 | 483,944 | +0.18(+0.42%) |
Apr 16, 2024 | 41.83 | 42.29 | 41.44 | 42.27 | 466,229 | +0.21(+0.49%) |
Apr 15, 2024 | 43.15 | 43.51 | 41.56 | 42.06 | 709,557 | -0.84(-1.96%) |
Apr 12, 2024 | 44.37 | 44.37 | 42.76 | 42.90 | 577,188 | -1.44(-3.24%) |
Apr 11, 2024 | 44.21 | 44.56 | 43.75 | 44.34 | 353,768 | +0.02(+0.04%) |
Apr 10, 2024 | 44.29 | 44.82 | 43.10 | 44.32 | 538,602 | -0.30(-0.67%) |
Apr 09, 2024 | 45.16 | 45.19 | 44.05 | 44.62 | 730,144 | -0.20(-0.44%) |
Apr 08, 2024 | 44.58 | 45.15 | 44.26 | 44.81 | 358,697 | +0.77(+1.75%) |
Apr 05, 2024 | 43.46 | 44.29 | 43.20 | 44.04 | 736,130 | +0.36(+0.82%) |
Apr 04, 2024 | 45.15 | 45.56 | 43.57 | 43.68 | 688,412 | -0.92(-2.07%) |
Apr 03, 2024 | 43.64 | 44.63 | 43.58 | 44.61 | 698,356 | +0.88(+2.02%) |
Apr 02, 2024 | 43.52 | 43.85 | 42.96 | 43.72 | 835,460 | -0.60(-1.36%) |
Apr 01, 2024 | 44.85 | 44.85 | 43.93 | 44.33 | 683,777 | +0.05(+0.11%) |
Mar 28, 2024 | 44.59 | 44.21 | 44.21 | 44.28 | 509,238 | -0.28(-0.62%) |
Mar 27, 2024 | 44.78 | 45.13 | 43.92 | 44.56 | 543,825 | +0.22(+0.49%) |
Mar 26, 2024 | 45.13 | 45.89 | 44.30 | 44.34 | 659,920 | -0.58(-1.30%) |
Mar 25, 2024 | 44.83 | 45.40 | 44.74 | 44.92 | 300,874 | +0.02(+0.04%) |
Mar 22, 2024 | 46.00 | 46.16 | 44.84 | 44.90 | 395,945 | -1.22(-2.64%) |
Mar 21, 2024 | 45.44 | 46.75 | 45.44 | 46.12 | 752,661 | +1.17(+2.60%) |
Mar 20, 2024 | 44.42 | 45.08 | 43.99 | 44.95 | 792,637 | +0.46(+1.02%) |
Mar 19, 2024 | 43.17 | 44.59 | 43.07 | 44.50 | 941,608 | +0.97(+2.23%) |
Mar 18, 2024 | 43.71 | 43.89 | 43.14 | 43.53 | 521,508 | -0.19(-0.43%) |
Mar 15, 2024 | 43.76 | 44.00 | 43.13 | 43.71 | 1,972,961 | -0.25(-0.56%) |
Mar 14, 2024 | 44.49 | 44.67 | 43.44 | 43.96 | 655,508 | -0.39(-0.87%) |
Mar 13, 2024 | 44.29 | 44.77 | 44.11 | 44.35 | 460,423 | +0.09(+0.20%) |
Mar 12, 2024 | 43.73 | 44.69 | 43.35 | 44.26 | 781,869 | +0.59(+1.36%) |
Mar 11, 2024 | 44.93 | 45.21 | 43.60 | 43.66 | 765,036 | -1.26(-2.80%) |
Mar 08, 2024 | 45.29 | 46.04 | 44.63 | 44.92 | 585,091 | -0.21(-0.46%) |
Mar 07, 2024 | 45.29 | 45.82 | 44.95 | 45.13 | 571,005 | +0.18(+0.40%) |
Mar 06, 2024 | 45.47 | 45.91 | 44.52 | 44.95 | 821,888 | -0.02(-0.04%) |
Mar 05, 2024 | 44.72 | 45.37 | 44.60 | 44.97 | 902,527 | -0.11(-0.24%) |
Mar 04, 2024 | 44.54 | 45.47 | 44.54 | 45.08 | 1,309,397 | +0.54(+1.22%) |